Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 91.06 92.38 90.28 91.55 2,746,574 -0.67(-0.73%)
Jul 28, 2011 92.11 93.42 91.96 92.22 2,964,944 -0.69(-0.74%)
Jul 27, 2011 94.86 94.94 92.58 92.91 3,834,339 -1.44(-1.53%)
Jul 26, 2011 94.35 94.95 93.75 94.35 2,514,900 +0.50(+0.53%)
Jul 25, 2011 93.23 94.36 93.13 93.85 2,332,037 -0.28(-0.30%)
Jul 22, 2011 94.33 94.57 93.76 94.13 2,183,114 -0.67(-0.71%)
Jul 21, 2011 93.23 94.86 93.04 94.80 3,717,198 +1.62(+1.74%)
Jul 20, 2011 93.12 93.43 92.22 93.18 2,573,023 +1.24(+1.35%)
Jul 19, 2011 91.05 91.99 91.01 91.94 3,101,769 +2.29(+2.55%)
Jul 18, 2011 89.93 90.05 89.09 89.65 3,308,652 -1.43(-1.57%)
Jul 15, 2011 91.15 91.81 90.60 91.08 3,139,086 -1.20(-1.30%)
Jul 14, 2011 93.85 94.30 91.90 92.28 4,232,241 -1.76(-1.87%)
Jul 13, 2011 93.11 95.03 93.03 94.04 2,760,327 +1.78(+1.93%)
Jul 12, 2011 92.17 93.39 91.69 92.26 2,784,748 -0.97(-1.04%)
Jul 11, 2011 93.72 94.23 92.90 93.23 2,259,574 -2.61(-2.72%)
Jul 08, 2011 95.38 95.89 94.58 95.84 3,593,220 -0.96(-0.99%)
Jul 07, 2011 96.59 97.37 96.45 96.80 2,938,853 +1.74(+1.83%)
Jul 06, 2011 94.51 95.32 94.05 95.06 2,764,642 +0.27(+0.28%)
Jul 05, 2011 94.86 95.65 94.64 94.79 2,563,417 -0.66(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.